NYSE:DKL | Historical Stock Price | Delek Logistics Partners, LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-11-02 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.33$11.09$23.09$48.07$100.07$208.312012-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.96$54.6489,900——
2019-12-30$32.25$55.1440,800——
2019-12-27$32.21$55.0728,700——
2019-12-26$32.20$55.0531,500——
2019-12-24$31.64$54.0922,000——
2019-12-23$32.10$54.8826,000——
2019-12-20$31.33$53.5672,500——
2019-12-19$31.71$54.2118,600——
2019-12-18$31.72$54.2335,000——
2019-12-17$31.80$54.3750,600——
2019-12-16$32.53$55.6133,700——
2019-12-13$31.96$54.6422,500——
2019-12-12$31.90$54.5425,700——
2019-12-11$32.72$55.9446,700——
2019-12-10$32.24$55.1237,700——
2019-12-09$31.60$54.0249,100——
2019-12-06$31.51$53.8713,900——
2019-12-05$31.48$53.8220,700——
2019-12-04$31.45$53.7733,800——
2019-12-03$31.06$53.1034,900——
2019-12-02$31.90$54.5435,100——
2019-11-29$32.12$54.9114,500——
2019-11-27$31.69$54.1833,100——
2019-11-26$31.73$54.2513,700——
2019-11-25$31.98$54.6721,100——
2019-11-22$31.76$54.3035,900——
2019-11-21$31.61$54.0448,200——
2019-11-20$31.65$54.1121,700——
2019-11-19$32.08$54.8458,100——
2019-11-18$32.12$54.9141,600——
2019-11-15$32.18$55.0215,100——
2019-11-14$32.25$55.1422,500——
2019-11-13$32.11$54.9020,400——
2019-11-12$32.23$55.1029,900——
2019-11-11$32.54$55.6318,000——
2019-11-08$32.51$55.5812,800——
2019-11-07$32.38$55.3646,400——
2019-11-06$32.48$55.5346,600——
2019-11-05$31.97$54.6665,000——
2019-11-04$31.19$53.3260,000——
2019-11-01$31.58$53.9922,700——
2019-10-31$32.28$53.6840,300——
2019-10-30$31.91$53.0750,900——
2019-10-29$31.85$52.9754,200——
2019-10-28$32.05$53.3079,200——
2019-10-25$32.03$53.2715,600——
2019-10-24$31.85$52.9713,800——
2019-10-23$31.60$52.5542,800——
2019-10-22$32.07$53.3324,200——
2019-10-21$31.37$52.1721,700——
2019-10-18$31.35$52.1424,200——
2019-10-17$31.32$52.0934,600——
2019-10-16$30.98$51.5216,600——
2019-10-15$31.05$51.6420,200——
2019-10-14$31.07$51.6715,300——
2019-10-11$30.69$51.0427,400——
2019-10-10$30.22$50.2640,200——
2019-10-09$30.76$51.1537,300——
2019-10-08$30.96$51.4914,600——
2019-10-07$31.33$52.1032,900——
2019-10-04$31.52$52.427,000——
2019-10-03$31.58$52.5273,200——
2019-10-02$31.34$52.1262,400——
2019-10-01$31.61$52.5721,000——
2019-09-30$31.29$52.0427,100——
2019-09-27$31.67$52.6725,700——
2019-09-26$30.55$50.8029,200——
2019-09-25$30.85$51.3047,500——
2019-09-24$31.64$52.6217,400——
2019-09-23$31.75$52.8024,400——
2019-09-20$31.73$52.7772,200——
2019-09-19$31.33$52.1033,500——
2019-09-18$31.80$52.8826,000——
2019-09-17$31.61$52.5722,800——
2019-09-16$31.61$52.5741,300——
2019-09-13$30.87$51.3414,300——
2019-09-12$30.70$51.0512,400——
2019-09-11$30.58$50.8525,400——
2019-09-10$30.31$50.4126,000——
2019-09-09$29.69$49.3718,600——
2019-09-06$29.75$49.4715,800——
2019-09-05$29.93$49.7723,000——
2019-09-04$29.95$49.8113,100——
2019-09-03$29.71$49.4123,300——
2019-08-30$29.44$48.9637,900——
2019-08-29$29.81$49.5714,200——
2019-08-28$29.73$49.4418,900——
2019-08-27$29.13$48.4461,800——
2019-08-26$30.22$50.2622,900——
2019-08-23$30.84$51.2933,000——
2019-08-22$30.39$50.5411,300——
2019-08-21$30.59$50.8716,500——
2019-08-20$30.66$50.9931,200——
2019-08-19$30.13$50.1182,000——
2019-08-16$29.97$49.8422,400——
2019-08-15$29.84$49.6233,900——
2019-08-14$30.38$50.5239,900——
2019-08-13$30.35$50.4741,600——
2019-08-12$30.30$50.3943,200——
2019-08-09$31.50$52.3848,900——
2019-08-08$32.27$53.6728,700——
2019-08-07$31.65$52.6334,700——
2019-08-06$32.50$54.0518,600——
2019-08-05$32.01$53.2353,900——
2019-08-02$32.00$53.2231,200——
2019-08-01$32.93$53.3565,100——
2019-07-31$33.21$53.8021,100——
2019-07-30$33.41$54.1329,800——
2019-07-29$33.34$54.0151,500——
2019-07-26$32.71$52.9938,400——
2019-07-25$32.44$52.5627,300——
2019-07-24$31.73$51.4113,800——
2019-07-23$32.25$52.2540,000——
2019-07-22$31.92$51.7138,500——
2019-07-19$31.89$51.6616,100——
2019-07-18$32.02$51.8817,200——
2019-07-17$31.98$51.8117,200——
2019-07-16$32.12$52.0438,200——
2019-07-15$32.00$51.8428,600——
2019-07-12$32.75$53.069,600——
2019-07-11$32.35$52.4134,400——
2019-07-10$32.52$52.6933,000——
2019-07-09$31.80$51.5216,800——
2019-07-08$32.05$51.9238,300——
2019-07-05$33.69$54.5836,600——
2019-07-03$32.90$53.3046,500——
2019-07-02$32.99$53.4522,900——
2019-07-01$32.85$53.2249,400——
2019-06-28$32.00$51.8420,100——
2019-06-27$31.99$51.839,800——
2019-06-26$31.50$51.0316,600——
2019-06-25$30.76$49.8310,800——
2019-06-24$30.98$50.1919,000——
2019-06-21$30.75$49.8219,600——
2019-06-20$30.75$49.8217,900——
2019-06-19$30.58$49.5415,900——
2019-06-18$30.37$49.2028,900——
2019-06-17$30.10$48.7633,700——
2019-06-14$30.45$49.3318,200——
2019-06-13$30.87$50.0116,100——
2019-06-12$30.35$49.1720,300——
2019-06-11$30.87$50.0118,700——
2019-06-10$30.89$50.0422,900——
2019-06-07$30.73$49.7932,400——
2019-06-06$31.30$50.7138,600——
2019-06-05$30.82$49.9318,100——
2019-06-04$31.06$50.3249,800——
2019-06-03$31.15$50.4717,100——
2019-05-31$30.63$49.6234,300——
2019-05-30$30.63$49.6220,700——
2019-05-29$31.57$51.1525,400——
2019-05-28$31.58$51.1626,400——
2019-05-24$31.42$50.9022,900——
2019-05-23$30.96$50.1611,900——
2019-05-22$31.71$51.374,700——
2019-05-21$31.86$51.6222,500——
2019-05-20$30.81$49.9118,500——
2019-05-17$31.66$51.297,600——
2019-05-16$31.88$51.6517,400——
2019-05-15$31.64$51.2651,400——
2019-05-14$31.25$50.6318,700——
2019-05-13$30.50$49.4125,200——
2019-05-10$31.48$51.0022,200——
2019-05-09$30.59$49.5611,300——
2019-05-08$30.27$49.0444,100——
2019-05-07$31.14$50.4531,600——
2019-05-06$30.68$49.7033,400——
2019-05-03$32.82$51.8459,500——
2019-05-02$32.18$50.8335,100——
2019-05-01$32.57$51.4526,800——
2019-04-30$32.63$51.5432,100——
2019-04-29$32.28$50.9938,100——
2019-04-26$31.95$50.4767,800——
2019-04-25$32.66$51.5921,400——
2019-04-24$33.22$52.4721,700——
2019-04-23$33.42$52.7916,100——
2019-04-22$34.00$53.7149,200——
2019-04-18$32.65$51.5715,600——
2019-04-17$32.88$51.9422,200——
2019-04-16$33.10$52.2830,600——
2019-04-15$32.99$52.1120,600——
2019-04-12$32.76$51.7515,500——
2019-04-11$32.74$51.7218,800——
2019-04-10$31.84$50.2962,100——
2019-04-09$31.91$50.4125,700——
2019-04-08$32.48$51.3138,800——
2019-04-05$32.49$51.3216,500——
2019-04-04$31.98$50.5213,700——
2019-04-03$31.92$50.4216,300——
2019-04-02$32.17$50.8219,000——
2019-04-01$32.61$51.5121,900——
2019-03-29$32.43$51.2318,600——
2019-03-28$32.33$51.0713,600——
2019-03-27$32.68$51.6221,600——
2019-03-26$32.00$50.5525,000——
2019-03-25$31.99$50.5317,800——
2019-03-22$32.21$50.8815,400——
2019-03-21$32.39$51.1620,800——
2019-03-20$32.94$52.0311,600——
2019-03-19$32.71$51.6724,900——
2019-03-18$32.64$51.5616,800——
2019-03-15$32.46$51.2731,000——
2019-03-14$32.53$51.3839,700——
2019-03-13$31.51$49.7749,200——
2019-03-12$33.24$52.5139,500——
2019-03-11$32.63$51.5468,100——
2019-03-08$32.50$51.3447,300——
2019-03-07$32.15$50.7843,800——
2019-03-06$32.09$50.6925,000——
2019-03-05$32.60$51.5037,900——
2019-03-04$32.67$51.6179,400——
2019-03-01$31.53$49.8027,600——
2019-02-28$31.12$49.1683,600——
2019-02-27$31.16$49.2243,700——
2019-02-26$31.55$49.8461,300——
2019-02-25$31.45$49.6858,700——
2019-02-22$31.00$48.9757,000——
2019-02-21$31.40$49.6061,600——
2019-02-20$30.42$48.0567,900——
2019-02-19$30.39$48.0069,100——
2019-02-15$29.89$47.2151,500——
2019-02-14$29.46$46.54107,900——
2019-02-13$29.22$46.1638,000——
2019-02-12$29.00$45.8134,600——
2019-02-11$28.64$45.2418,400——
2019-02-08$28.10$44.3957,500——
2019-02-07$28.15$44.4750,500——
2019-02-06$28.92$45.6866,800——
2019-02-05$29.35$46.3636,700——
2019-02-04$29.18$46.0950,200——
2019-02-01$29.29$46.2772,400——
2019-01-31$30.20$46.42130,000——
2019-01-30$29.90$45.9682,200——
2019-01-29$29.66$45.59127,200——
2019-01-28$30.10$46.2733,200——
2019-01-25$29.70$45.6659,900——
2019-01-24$28.79$44.2620,800——
2019-01-23$28.85$44.3525,300——
2019-01-22$28.91$44.4446,500——
2019-01-18$29.70$45.6631,700——
2019-01-17$29.45$45.2733,100——
2019-01-16$29.50$45.3525,200——
2019-01-15$29.28$45.0132,100——
2019-01-14$29.01$44.6036,500——
2019-01-11$29.82$45.8426,700——
2019-01-10$30.52$46.9232,200——
2019-01-09$30.97$47.6140,100——
2019-01-08$30.85$47.4228,400——
2019-01-07$30.22$46.4668,300——
2019-01-04$29.27$44.9967,500——
2019-01-03$28.94$44.4933,500——
2019-01-02$29.57$45.4627,600——